£1,839
1,05%
Echtzeit-Aktienkurs Ashmore Group Ltd.
Bid:
Ask:
Aktienkurse zur Ashmore Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 1,89 | 1,89 | 1,80 | 1,82 | -2,36% | 564.155,00 |
| 05.01.2026 | 1,95 | 1,99 | 1,79 | 1,86 | 6,21% | 828.069,00 |
| 02.01.2026 | 1,76 | 1,76 | 1,73 | 1,76 | -0,51% | 83.998,00 |
| 31.12.2025 | 1,78 | 1,78 | 1,76 | 1,76 | 0,00% | 11.256,00 |
| 30.12.2025 | 1,77 | 1,77 | 1,75 | 1,76 | 1,20% | 41.334,00 |
| 29.12.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -0,23% | 73.453,00 |
| 24.12.2025 | 1,72 | 1,76 | 1,72 | 1,75 | 2,34% | 96.660,00 |
| 23.12.2025 | 1,70 | 1,71 | 1,69 | 1,71 | 1,01% | 63.598,00 |
| 22.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,24% | 60.734,00 |
| 19.12.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,42% | 19.882,00 |
| 18.12.2025 | 1,67 | 1,68 | 1,65 | 1,68 | 0,45% | 107.969,00 |
| 17.12.2025 | 1,70 | 1,71 | 1,67 | 1,67 | 0,27% | 185.486,00 |
| 16.12.2025 | 1,65 | 1,67 | 1,65 | 1,67 | 0,91% | 246.400,00 |
| 15.12.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 0,79% | 50.793,00 |
| 12.12.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 1,74% | 65.903,00 |
| 11.12.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -0,15% | 72.561,00 |
| 10.12.2025 | 1,62 | 1,63 | 1,61 | 1,61 | -1,28% | 65.575,00 |
| 09.12.2025 | 1,64 | 1,65 | 1,61 | 1,63 | 0,34% | 85.876,00 |
| 08.12.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -2,51% | 135.026,00 |
| 05.12.2025 | 1,66 | 1,68 | 1,66 | 1,67 | 0,30% | 123.085,00 |
| 04.12.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,33% | 86.056,00 |
| 03.12.2025 | 1,61 | 1,63 | 1,61 | 1,63 | -0,64% | 105.282,00 |
| 02.12.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 1,08% | 69.489,00 |
| 01.12.2025 | 1,62 | 1,62 | 1,61 | 1,62 | -0,73% | 116.331,00 |
| 28.11.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 1,11% | 59.682,00 |
| 27.11.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,92% | 59.623,00 |
| 26.11.2025 | 1,57 | 1,59 | 1,55 | 1,58 | 1,64% | 79.265,00 |
| 25.11.2025 | 1,54 | 1,56 | 1,53 | 1,56 | 1,43% | 172.242,00 |
| 24.11.2025 | 1,55 | 1,55 | 1,53 | 1,54 | -0,77% | 116.845,00 |
| 21.11.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -2,39% | 46.887,00 |
| 20.11.2025 | 1,58 | 1,62 | 1,58 | 1,59 | 0,32% | 117.058,00 |
| 19.11.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -1,56% | 240.535,00 |
| 18.11.2025 | 1,61 | 1,62 | 1,60 | 1,61 | -1,35% | 169.435,00 |
| 17.11.2025 | 1,66 | 1,67 | 1,62 | 1,63 | -1,69% | 102.910,00 |
| 14.11.2025 | 1,66 | 1,67 | 1,64 | 1,66 | -0,36% | 335.177,00 |
| 13.11.2025 | 1,66 | 1,67 | 1,65 | 1,66 | 1,22% | 98.933,00 |
| 12.11.2025 | 1,66 | 1,66 | 1,62 | 1,64 | -1,20% | 385.102,00 |
| 11.11.2025 | 1,67 | 1,68 | 1,61 | 1,66 | -3,43% | 283.703,00 |
| 10.11.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 2,56% | 131.093,00 |
| 07.11.2025 | 1,72 | 1,72 | 1,67 | 1,68 | -1,29% | 141.355,00 |
| 06.11.2025 | 1,75 | 1,75 | 1,70 | 1,70 | -9,52% | 203.171,00 |
| 05.11.2025 | 1,89 | 1,93 | 1,88 | 1,88 | -1,10% | 164.792,00 |
| 04.11.2025 | 1,88 | 1,91 | 1,85 | 1,90 | 0,11% | 279.509,00 |
| 03.11.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 0,42% | 157.205,00 |
| 31.10.2025 | 1,91 | 1,92 | 1,89 | 1,89 | -0,63% | 172.902,00 |
| 30.10.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -0,44% | 115.659,00 |
| 29.10.2025 | 1,92 | 1,93 | 1,90 | 1,91 | 0,34% | 65.243,00 |
| 28.10.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -1,19% | 163.037,00 |
| 27.10.2025 | 1,92 | 1,93 | 1,90 | 1,93 | 1,05% | 169.019,00 |
| 24.10.2025 | 1,89 | 1,91 | 1,88 | 1,91 | 1,44% | 142.250,00 |
| 23.10.2025 | 1,87 | 1,89 | 1,86 | 1,88 | 0,75% | 111.322,00 |
| 22.10.2025 | 1,83 | 1,87 | 1,82 | 1,87 | 2,75% | 126.595,00 |
| 21.10.2025 | 1,83 | 1,83 | 1,80 | 1,82 | -0,60% | 49.577,00 |
| 20.10.2025 | 1,85 | 1,85 | 1,82 | 1,83 | 0,00% | 137.375,00 |
| 17.10.2025 | 1,79 | 1,83 | 1,76 | 1,83 | -0,54% | 150.899,00 |
| 16.10.2025 | 1,83 | 1,85 | 1,82 | 1,84 | 0,27% | 119.929,00 |
| 15.10.2025 | 1,88 | 1,89 | 1,83 | 1,83 | -2,03% | 174.756,00 |
| 14.10.2025 | 1,80 | 1,87 | 1,77 | 1,87 | 4,26% | 211.069,00 |
| 13.10.2025 | 1,80 | 1,82 | 1,77 | 1,79 | 0,81% | 129.088,00 |
| 10.10.2025 | 1,80 | 1,81 | 1,78 | 1,78 | -0,84% | 34.844,00 |
| 09.10.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 1,33% | 77.978,00 |
| 08.10.2025 | 1,80 | 1,83 | 1,77 | 1,77 | -2,34% | 139.373,00 |
| 07.10.2025 | 1,80 | 1,84 | 1,79 | 1,81 | 1,00% | 66.266,00 |
| 06.10.2025 | 1,79 | 1,82 | 1,78 | 1,80 | -1,97% | 191.885,00 |
| 03.10.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 1,61% | 44.431,00 |
| 02.10.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 1,52% | 95.492,00 |
| 01.10.2025 | 1,77 | 1,80 | 1,77 | 1,78 | -0,50% | 59.938,00 |
| 30.09.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,25% | 166.506,00 |
| 29.09.2025 | 1,75 | 1,76 | 1,74 | 1,76 | 1,44% | 80.517,00 |
| 26.09.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 2,33% | 102.922,00 |
| 25.09.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -1,48% | 73.164,00 |
| 24.09.2025 | 1,71 | 1,73 | 1,70 | 1,72 | 0,76% | 70.620,00 |
| 23.09.2025 | 1,70 | 1,72 | 1,70 | 1,71 | 1,24% | 68.530,00 |
| 22.09.2025 | 1,68 | 1,70 | 1,67 | 1,69 | -0,06% | 83.277,00 |
| 19.09.2025 | 1,70 | 1,70 | 1,66 | 1,69 | -0,35% | 82.697,00 |
| 18.09.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 2,85% | 36.712,00 |
| 17.09.2025 | 1,65 | 1,67 | 1,65 | 1,65 | 0,18% | 85.609,00 |
| 16.09.2025 | 1,67 | 1,69 | 1,64 | 1,65 | -1,32% | 186.521,00 |
| 15.09.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 0,60% | 53.927,00 |
| 12.09.2025 | 1,67 | 1,68 | 1,66 | 1,66 | -0,47% | 56.625,00 |
| 11.09.2025 | 1,64 | 1,68 | 1,64 | 1,67 | 1,29% | - |
| 10.09.2025 | 1,66 | 1,68 | 1,65 | 1,65 | -0,86% | - |
| 09.09.2025 | 1,63 | 1,67 | 1,63 | 1,66 | 1,78% | - |
| 08.09.2025 | 1,64 | 1,68 | 1,62 | 1,63 | 0,04% | - |
| 05.09.2025 | 1,52 | 1,67 | 1,47 | 1,63 | -4,68% | 511.629,00 |
| 04.09.2025 | 1,75 | 1,76 | 1,71 | 1,71 | -1,72% | 66.438,00 |
| 03.09.2025 | 1,75 | 1,75 | 1,71 | 1,74 | 0,40% | 106.061,00 |
| 02.09.2025 | 1,79 | 1,79 | 1,73 | 1,73 | -3,13% | 294.238,00 |
| 01.09.2025 | 1,79 | 1,79 | 1,76 | 1,79 | 0,11% | 43.430,00 |
| 29.08.2025 | 1,79 | 1,80 | 1,78 | 1,79 | -0,50% | 107.133,00 |
| 28.08.2025 | 1,80 | 1,81 | 1,79 | 1,80 | 0,73% | 48.464,00 |
| 27.08.2025 | 1,77 | 1,79 | 1,77 | 1,78 | 1,08% | 18.246,00 |
| 26.08.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -0,30% | 134.717,00 |
| 25.08.2025 | 1,78 | 1,78 | 1,77 | 1,77 | -0,49% | - |
| 22.08.2025 | 1,74 | 1,78 | 1,74 | 1,78 | 1,72% | 40.504,00 |
| 21.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,46% | 22.968,00 |
| 20.08.2025 | 1,75 | 1,76 | 1,73 | 1,76 | 0,46% | 62.670,00 |
| 19.08.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 0,58% | 50.599,00 |
| 18.08.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,29% | 75.056,00 |
| 15.08.2025 | 1,75 | 1,76 | 1,73 | 1,73 | -0,29% | 66.819,00 |